Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.600 | 9.560 | 8.480 | 9.350 | 8,845,945 | +1.01(+12.11%) |
Jun 29, 2023 | 7.660 | 8.540 | 7.600 | 8.340 | 6,561,250 | +0.60(+7.82%) |
Jun 28, 2023 | 7.110 | 7.900 | 6.800 | 7.735 | 8,898,107 | +0.36(+4.88%) |
Jun 27, 2023 | 8.640 | 8.780 | 7.270 | 7.375 | 12,328,088 | -1.81(-19.75%) |
Jun 26, 2023 | 8.820 | 9.800 | 8.140 | 9.190 | 15,721,381 | +1.10(+13.60%) |
Jun 23, 2023 | 10.28 | 11.62 | 7.760 | 8.090 | 48,324,932 | -1.58(-16.34%) |
Jun 22, 2023 | 9.100 | 10.02 | 9.010 | 9.670 | 4,104,736 | +0.55(+6.03%) |
Jun 21, 2023 | 9.340 | 10.46 | 8.740 | 9.120 | 6,621,891 | -0.16(-1.72%) |
Jun 20, 2023 | 8.990 | 9.290 | 8.530 | 9.280 | 2,254,486 | +0.33(+3.69%) |
Jun 16, 2023 | 9.530 | 9.640 | 8.820 | 8.950 | 4,140,096 | -0.49(-5.19%) |
Jun 15, 2023 | 8.740 | 9.580 | 8.630 | 9.440 | 2,884,795 | +0.62(+7.03%) |
Jun 14, 2023 | 8.960 | 9.180 | 8.510 | 8.820 | 2,514,879 | +0.01(+0.11%) |
Jun 13, 2023 | 8.730 | 9.030 | 8.270 | 8.810 | 2,100,682 | +0.12(+1.44%) |
Jun 12, 2023 | 8.340 | 8.829 | 7.810 | 8.685 | 2,693,552 | +0.69(+8.63%) |
Jun 09, 2023 | 9.270 | 9.350 | 7.963 | 7.995 | 3,648,498 | -1.27(-13.75%) |
Jun 08, 2023 | 9.020 | 9.450 | 8.310 | 9.270 | 3,506,790 | +0.43(+4.86%) |
Jun 07, 2023 | 9.860 | 10.00 | 8.500 | 8.840 | 3,390,769 | -0.85(-8.77%) |
Jun 06, 2023 | 9.340 | 10.07 | 9.010 | 9.690 | 3,592,291 | +0.34(+3.64%) |
Jun 05, 2023 | 9.140 | 9.630 | 8.910 | 9.350 | 2,289,236 | +0.12(+1.30%) |
Jun 02, 2023 | 9.270 | 9.669 | 8.800 | 9.230 | 2,829,867 | +0.02(+0.22%) |
Jun 01, 2023 | 8.340 | 9.250 | 8.339 | 9.210 | 4,059,484 | +0.84(+10.04%) |
May 31, 2023 | 8.930 | 8.959 | 8.000 | 8.370 | 3,451,181 | -0.86(-9.32%) |
May 30, 2023 | 8.050 | 9.490 | 7.930 | 9.230 | 4,315,135 | +1.30(+16.39%) |
May 26, 2023 | 8.910 | 9.340 | 7.850 | 7.930 | 2,987,651 | -0.94(-10.60%) |
May 25, 2023 | 10.13 | 10.25 | 8.150 | 8.870 | 5,080,486 | -0.22(-2.42%) |
May 24, 2023 | 7.780 | 9.370 | 7.730 | 9.090 | 6,148,458 | +1.15(+14.48%) |
May 23, 2023 | 8.410 | 8.690 | 7.320 | 7.940 | 4,015,727 | -0.47(-5.59%) |
May 22, 2023 | 8.510 | 8.990 | 7.790 | 8.410 | 6,134,270 | -0.16(-1.87%) |
May 19, 2023 | 7.610 | 8.650 | 6.740 | 8.570 | 11,437,662 | +1.18(+15.97%) |
May 18, 2023 | 6.760 | 8.420 | 6.620 | 7.390 | 15,354,284 | +0.34(+4.82%) |
May 17, 2023 | 5.860 | 7.270 | 5.630 | 7.050 | 26,789,300 | +0.94(+15.38%) |
May 16, 2023 | 4.860 | 6.250 | 4.350 | 6.110 | 79,224,048 | +2.70(+78.92%) |
May 15, 2023 | 2.980 | 3.435 | 2.970 | 3.415 | 1,179,760 | +0.54(+18.58%) |
May 12, 2023 | 3.490 | 3.533 | 2.880 | 2.880 | 1,279,747 | -0.61(-17.48%) |
May 11, 2023 | 3.670 | 3.690 | 3.450 | 3.490 | 455,842 | -0.17(-4.64%) |
May 10, 2023 | 3.500 | 3.765 | 3.450 | 3.660 | 857,838 | +0.25(+7.33%) |
May 09, 2023 | 3.390 | 3.505 | 3.270 | 3.410 | 348,970 | +0.02(+0.59%) |
May 08, 2023 | 3.410 | 3.475 | 3.270 | 3.390 | 377,004 | +0.00(+0.00%) |
May 05, 2023 | 3.310 | 3.435 | 3.235 | 3.390 | 485,899 | +0.15(+4.63%) |
May 04, 2023 | 3.080 | 3.340 | 3.040 | 3.240 | 688,651 | +0.12(+3.85%) |
May 03, 2023 | 3.180 | 3.250 | 3.120 | 3.120 | 349,673 | -0.05(-1.58%) |
May 02, 2023 | 3.070 | 3.195 | 2.955 | 3.170 | 387,537 | +0.07(+2.26%) |
May 01, 2023 | 3.130 | 3.290 | 3.040 | 3.100 | 391,592 | -0.10(-3.13%) |
Apr 28, 2023 | 3.210 | 3.250 | 3.025 | 3.200 | 540,984 | +0.00(+0.00%) |
Apr 27, 2023 | 3.120 | 3.330 | 3.120 | 3.200 | 562,841 | +0.08(+2.56%) |
Apr 26, 2023 | 3.110 | 3.240 | 3.070 | 3.120 | 713,583 | +0.06(+1.96%) |
Apr 25, 2023 | 2.920 | 3.090 | 2.870 | 3.060 | 581,142 | +0.07(+2.34%) |
Apr 24, 2023 | 3.180 | 3.190 | 2.975 | 2.990 | 643,540 | -0.20(-6.27%) |
Apr 21, 2023 | 3.290 | 3.295 | 3.055 | 3.190 | 631,854 | -0.04(-1.24%) |
Apr 20, 2023 | 3.390 | 3.390 | 3.180 | 3.230 | 755,012 | -0.23(-6.65%) |
Apr 19, 2023 | 3.440 | 3.540 | 3.370 | 3.460 | 439,908 | -0.07(-1.98%) |
Apr 18, 2023 | 3.760 | 3.795 | 3.495 | 3.530 | 768,241 | -0.20(-5.36%) |
Apr 17, 2023 | 3.520 | 3.780 | 3.454 | 3.730 | 1,475,149 | +0.19(+5.52%) |
Apr 14, 2023 | 3.600 | 3.635 | 3.300 | 3.535 | 1,280,032 | -0.00(-0.14%) |
Apr 13, 2023 | 3.210 | 3.660 | 3.170 | 3.540 | 2,540,479 | +0.39(+12.38%) |
Apr 12, 2023 | 3.100 | 3.250 | 2.970 | 3.150 | 1,948,972 | +0.12(+3.96%) |
Apr 11, 2023 | 2.640 | 3.115 | 2.640 | 3.030 | 1,549,195 | +0.39(+14.77%) |
Apr 10, 2023 | 2.490 | 2.680 | 2.350 | 2.640 | 1,472,321 | +0.14(+5.60%) |
Apr 06, 2023 | 2.100 | 2.510 | 2.060 | 2.500 | 876,115 | +0.35(+16.28%) |
Apr 05, 2023 | 2.170 | 2.170 | 2.080 | 2.150 | 772,539 | -0.07(-3.15%) |
Apr 04, 2023 | 2.360 | 2.360 | 2.180 | 2.220 | 440,287 | -0.13(-5.53%) |